6276 シリウスビジョン(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-08-15313318313318900318
2022-08-123183183113111,800311
2022-08-10315321315319700319
2022-08-093153173143141,300314
2022-08-083173173143152,300315
2022-08-053263313203203,100320
2022-08-043293293173192,000319
2022-08-033253253163162,300316
2022-08-023353353253251,800325
2022-08-013283283243271,500327
2022-07-29326329322329900329
2022-07-283163263163261,100326
2022-07-27314314314314100314
2022-07-263063143063141,300314
2022-07-25314314314314200314
2022-07-22310314310314500314
2022-07-21---316-316
2022-07-20314316314316400316
2022-07-19314315314315300315
2022-07-15315315314314300314
2022-07-14308308308308200308
2022-07-13---308-308
2022-07-12308308308308100308
2022-07-11314314309309900309
2022-07-08309309309309200309
2022-07-07309309309309100309
2022-07-063133153133133,400313
2022-07-053143143083132,500313
2022-07-043083103083081,300308
2022-07-013283283103103,400310
2022-06-303253253173201,400320
2022-06-29315325315320600320
2022-06-28309314309314500314
2022-06-27306309306309300309
2022-06-24316317306306600306
2022-06-23---310-310
2022-06-22310310310310100310
2022-06-21---315-315
2022-06-20315315315315100315
2022-06-17---316-316
2022-06-16---316-316
2022-06-15332332316316500316
2022-06-143103363103352,100335
2022-06-13316316316316500316
2022-06-103183223113112,100311
2022-06-093193193173181,100318
2022-06-083143203143202,700320
2022-06-073103173103151,200315
2022-06-063063113063116,400311
2022-06-033133173133131,100313
2022-06-02315317311313900313
2022-06-01309317309316900316
2022-05-313153183103165,300316
2022-05-303093103093101,200310
2022-05-27304304304304300304
2022-05-26305305305305200305
2022-05-25308308308308300308
2022-05-243103103083081,000308
2022-05-23304304303303700303
2022-05-203013073013043,700304
2022-05-19312312312312100312
2022-05-183213213113121,700312
2022-05-1732432429331716,000317
2022-05-16326338326333900333
2022-05-13---324-324
2022-05-123363363243242,700324
2022-05-11333336333336900336
2022-05-103453453283333,700333
2022-05-0935235234134112,900341
2022-05-063353383323323,500332
2022-05-023463523433433,500343
2022-04-283243413243412,100341
2022-04-273343343183243,100324
2022-04-26334334334334200334
2022-04-25337337333333600333
2022-04-22336336331331800331
2022-04-21349349343343900343
2022-04-203473513423423,700342
2022-04-193293503293363,600336
2022-04-183293293223291,400329
2022-04-15329330329329800329
2022-04-14---321-321
2022-04-13321321321321300321
2022-04-123333333203244,100324
2022-04-113333343333331,200333
2022-04-08338338333333400333
2022-04-07338338338338500338
2022-04-06337337334334200334
2022-04-053303393303392,100339
2022-04-04330330329330900330
2022-04-01336336336336100336
2022-03-313383383303363,600336
2022-03-303303343213342,600334
2022-03-293343373293373,300337
2022-03-28333333331331800331
2022-03-25328331328331500331
2022-03-243253283213283,600328
2022-03-23324330324330300330
2022-03-223253253153211,200321
2022-03-183163233113233,600323
2022-03-173163193123194,100319
2022-03-163093183093184,300318
2022-03-15---309-309
2022-03-143073093073092,100309
2022-03-113053053003051,000305
2022-03-10304305304305500305
2022-03-09305305299299700299
2022-03-083053052952951,900295
2022-03-0731331329630011,000300
2022-03-043293293103149,300314
2022-03-033243333203212,600321
2022-03-023253343203242,600324
2022-03-013193303193253,300325
2022-02-283223233173232,200323
2022-02-25317321317321900321
2022-02-243343343173174,900317
2022-02-22338338335335200335
2022-02-213263403223355,200335
2022-02-1832832932732811,700328
2022-02-173373373293326,500332
2022-02-163463463343458,000345
2022-02-153343503343464,400346
2022-02-143383393293293,500329
2022-02-103453473373444,400344
2022-02-0933837133034815,100348
2022-02-083343353323351,000335
2022-02-07328328328328300328
2022-02-043263283263282,100328
2022-02-03325328325326900326
2022-02-023243273243271,600327
2022-02-013323323273272,800327
2022-01-313253283223241,900324
2022-01-283193343193323,100332
2022-01-273203253173253,100325
2022-01-26320326320326900326
2022-01-253193213193202,900320
2022-01-243243253233251,700325
2022-01-213263273263261,000326
2022-01-203243263243262,300326
2022-01-193293303293291,700329
2022-01-183353353313317,600331
2022-01-173393393353352,100335
2022-01-143363393343392,000339
2022-01-1334834832933327,500333
2022-01-123453493423484,200348
2022-01-113433453433451,200345
2022-01-073463473443444,200344
2022-01-063483503463472,500347
2022-01-053513523483484,500348
2022-01-043553573503537,800353

分割・併合履歴 : [1990-03-27]1株→1.1株 [1989-09-14]1株→1.1株